Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.99 | 14.00 | 12.99 | 13.65 | 13,387 | +0.75(+5.81%) |
May 30, 2006 | 13.07 | 13.07 | 12.68 | 12.90 | 25,562 | -0.05(-0.39%) |
May 26, 2006 | 13.18 | 13.38 | 12.56 | 12.95 | 26,360 | -0.01(-0.08%) |
May 25, 2006 | 12.78 | 13.55 | 12.77 | 12.96 | 35,824 | +0.06(+0.47%) |
May 24, 2006 | 12.68 | 13.05 | 12.68 | 12.90 | 21,364 | +0.05(+0.39%) |
May 23, 2006 | 13.26 | 13.37 | 12.67 | 12.85 | 27,453 | -0.19(-1.46%) |
May 22, 2006 | 13.54 | 13.54 | 12.70 | 13.04 | 24,043 | -0.39(-2.90%) |
May 19, 2006 | 13.50 | 13.89 | 13.09 | 13.43 | 50,712 | -0.28(-2.04%) |
May 18, 2006 | 13.49 | 13.99 | 13.40 | 13.71 | 11,690 | +0.12(+0.88%) |
May 17, 2006 | 13.92 | 13.92 | 13.20 | 13.59 | 22,213 | -0.20(-1.45%) |
May 16, 2006 | 13.84 | 13.95 | 13.65 | 13.79 | 29,462 | +0.07(+0.51%) |
May 15, 2006 | 13.79 | 13.93 | 13.65 | 13.72 | 42,387 | -0.11(-0.80%) |
May 12, 2006 | 14.46 | 14.46 | 13.52 | 13.83 | 110,551 | -0.52(-3.62%) |
May 11, 2006 | 15.07 | 15.14 | 14.25 | 14.35 | 70,388 | -0.69(-4.59%) |
May 10, 2006 | 15.17 | 15.64 | 15.03 | 15.04 | 68,101 | -0.22(-1.44%) |
May 09, 2006 | 15.43 | 15.43 | 15.21 | 15.26 | 24,628 | -0.01(-0.07%) |
May 08, 2006 | 15.19 | 15.70 | 14.94 | 15.27 | 90,890 | +0.01(+0.07%) |
May 05, 2006 | 15.50 | 15.78 | 15.05 | 15.26 | 39,800 | -0.24(-1.55%) |
May 04, 2006 | 15.26 | 15.50 | 15.17 | 15.50 | 29,800 | +0.25(+1.64%) |
May 03, 2006 | 15.04 | 15.46 | 14.80 | 15.25 | 119,597 | +0.09(+0.59%) |
May 02, 2006 | 15.35 | 15.60 | 15.13 | 15.16 | 84,249 | -0.32(-2.07%) |
May 01, 2006 | 15.22 | 16.05 | 15.16 | 15.48 | 47,085 | +0.20(+1.31%) |
Apr 28, 2006 | 15.30 | 15.30 | 15.04 | 15.28 | 13,500 | +0.00(+0.00%) |
Apr 27, 2006 | 15.97 | 15.97 | 15.14 | 15.28 | 29,362 | -0.77(-4.80%) |
Apr 26, 2006 | 15.31 | 16.25 | 15.03 | 16.05 | 99,774 | +0.69(+4.49%) |
Apr 25, 2006 | 15.05 | 15.40 | 14.86 | 15.36 | 26,971 | +0.20(+1.32%) |
Apr 24, 2006 | 15.00 | 15.40 | 15.00 | 15.16 | 9,825 | -0.06(-0.39%) |
Apr 21, 2006 | 15.02 | 15.38 | 14.95 | 15.22 | 15,063 | +0.10(+0.66%) |
Apr 20, 2006 | 15.03 | 15.47 | 14.84 | 15.12 | 70,033 | -0.04(-0.26%) |
Apr 19, 2006 | 15.04 | 15.16 | 14.85 | 15.16 | 73,667 | +0.16(+1.07%) |
Apr 18, 2006 | 14.99 | 15.02 | 14.95 | 15.00 | 65,836 | +0.01(+0.07%) |
Apr 17, 2006 | 14.97 | 15.00 | 14.82 | 14.99 | 23,143 | +0.00(+0.00%) |
Apr 13, 2006 | 14.99 | 15.08 | 14.90 | 14.99 | 31,952 | +0.03(+0.20%) |
Apr 12, 2006 | 14.97 | 15.11 | 14.89 | 14.96 | 28,450 | -0.01(-0.07%) |
Apr 11, 2006 | 15.31 | 15.50 | 14.63 | 14.97 | 45,395 | -0.36(-2.35%) |
Apr 10, 2006 | 15.39 | 15.60 | 15.30 | 15.33 | 12,175 | -0.21(-1.35%) |
Apr 07, 2006 | 15.63 | 15.63 | 15.29 | 15.54 | 10,564 | +0.11(+0.71%) |
Apr 06, 2006 | 15.25 | 15.56 | 15.15 | 15.43 | 11,213 | +0.17(+1.11%) |
Apr 05, 2006 | 14.96 | 15.54 | 14.96 | 15.26 | 11,761 | -0.08(-0.52%) |
Apr 04, 2006 | 15.50 | 15.67 | 15.12 | 15.34 | 24,269 | -0.35(-2.23%) |
Apr 03, 2006 | 15.17 | 15.69 | 14.86 | 15.69 | 51,754 | +0.72(+4.81%) |
Mar 31, 2006 | 14.85 | 15.05 | 14.85 | 14.97 | 100,666 | -0.03(-0.20%) |
Mar 30, 2006 | 14.78 | 15.05 | 14.78 | 15.00 | 16,874 | +0.11(+0.74%) |
Mar 29, 2006 | 15.02 | 15.02 | 14.53 | 14.89 | 50,169 | +0.06(+0.40%) |
Mar 28, 2006 | 15.10 | 15.10 | 14.41 | 14.83 | 31,033 | -0.24(-1.59%) |
Mar 27, 2006 | 14.90 | 15.13 | 14.90 | 15.07 | 63,286 | +0.08(+0.53%) |
Mar 24, 2006 | 14.81 | 15.00 | 14.81 | 14.99 | 23,605 | +0.06(+0.40%) |
Mar 23, 2006 | 14.77 | 14.93 | 14.40 | 14.93 | 22,600 | +0.14(+0.95%) |
Mar 22, 2006 | 14.51 | 14.88 | 14.50 | 14.79 | 34,000 | +0.33(+2.28%) |
Mar 21, 2006 | 14.60 | 14.60 | 14.20 | 14.46 | 30,729 | +0.01(+0.07%) |
Mar 20, 2006 | 14.79 | 14.79 | 14.18 | 14.45 | 23,637 | -0.29(-1.97%) |
Mar 17, 2006 | 14.50 | 14.84 | 14.50 | 14.74 | 11,163 | +0.09(+0.61%) |
Mar 16, 2006 | 14.96 | 14.96 | 14.42 | 14.65 | 30,003 | -0.35(-2.33%) |
Mar 15, 2006 | 14.73 | 15.02 | 14.60 | 15.00 | 32,751 | +0.27(+1.83%) |
Mar 14, 2006 | 14.61 | 15.01 | 14.61 | 14.73 | 12,972 | -0.33(-2.19%) |
Mar 13, 2006 | 14.67 | 15.06 | 14.60 | 15.06 | 26,729 | +0.35(+2.38%) |
Mar 10, 2006 | 15.24 | 15.24 | 14.51 | 14.71 | 52,407 | -0.16(-1.08%) |
Mar 09, 2006 | 15.31 | 15.31 | 14.62 | 14.87 | 29,661 | -0.24(-1.59%) |
Mar 08, 2006 | 14.75 | 15.11 | 14.52 | 15.11 | 25,090 | -0.02(-0.13%) |
Mar 07, 2006 | 15.29 | 15.29 | 14.73 | 15.13 | 18,616 | -0.17(-1.11%) |
Mar 06, 2006 | 15.38 | 15.41 | 15.01 | 15.30 | 26,646 | +0.09(+0.59%) |
Mar 03, 2006 | 15.08 | 15.43 | 15.00 | 15.21 | 28,100 | -0.03(-0.20%) |
Mar 02, 2006 | 15.37 | 15.48 | 15.06 | 15.24 | 32,758 | -0.29(-1.87%) |